103.00p+0.00 (+0.00%)23 Aug 2024, 16:35
Begbies Traynor Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 103.00p | 104.50p | 102.33p | 103.00p | 80,081 |
Aug 22, 2024 | 102.50p | 104.00p | 102.00p | 103.00p | 115,822 |
Aug 21, 2024 | 104.50p | 104.72p | 102.30p | 104.00p | 150,769 |
Aug 20, 2024 | 102.00p | 103.80p | 100.50p | 102.00p | 76,611 |
Aug 19, 2024 | 105.00p | 106.00p | 100.00p | 100.50p | 112,052 |
Aug 16, 2024 | 100.00p | 106.00p | 99.46p | 104.50p | 231,439 |
Aug 15, 2024 | 98.00p | 102.50p | 97.20p | 100.00p | 139,728 |
Aug 14, 2024 | 100.00p | 100.50p | 98.20p | 100.00p | 123,122 |
Aug 13, 2024 | 101.00p | 101.00p | 99.20p | 100.00p | 184,006 |
Aug 12, 2024 | 102.50p | 102.50p | 100.36p | 101.00p | 34,763 |
Aug 9, 2024 | 98.20p | 101.00p | 98.20p | 100.00p | 276,822 |
Aug 8, 2024 | 100.00p | 102.50p | 99.20p | 100.00p | 65,632 |
Aug 7, 2024 | 101.50p | 102.00p | 98.20p | 100.00p | 76,590 |
Aug 6, 2024 | 101.00p | 102.20p | 97.70p | 100.50p | 277,605 |
Aug 5, 2024 | 99.60p | 104.37p | 97.00p | 99.20p | 309,436 |
Aug 2, 2024 | 106.00p | 106.84p | 101.50p | 103.50p | 129,257 |
Aug 1, 2024 | 104.50p | 107.50p | 102.50p | 105.00p | 399,433 |
Jul 31, 2024 | 100.00p | 105.00p | 99.00p | 103.50p | 677,130 |
Jul 30, 2024 | 100.00p | 100.00p | 99.00p | 99.00p | 82,647 |
Jul 29, 2024 | 100.00p | 100.00p | 98.00p | 99.80p | 155,797 |
Jul 26, 2024 | 99.60p | 100.00p | 99.00p | 99.60p | 225,659 |
Jul 25, 2024 | 100.50p | 104.00p | 99.15p | 99.60p | 273,075 |
Jul 24, 2024 | 103.50p | 105.00p | 100.62p | 101.00p | 129,186 |
Jul 23, 2024 | 100.00p | 103.50p | 100.00p | 100.50p | 84,673 |
Jul 22, 2024 | 105.50p | 105.50p | 100.50p | 102.00p | 207,662 |
Jul 19, 2024 | 104.50p | 105.50p | 102.50p | 104.00p | 74,582 |
Jul 18, 2024 | 104.00p | 105.50p | 102.00p | 104.00p | 93,952 |
Jul 17, 2024 | 104.50p | 105.00p | 102.00p | 103.50p | 94,002 |
Jul 16, 2024 | 104.50p | 105.50p | 102.00p | 104.50p | 274,854 |
Jul 15, 2024 | 102.50p | 105.00p | 101.00p | 105.00p | 277,372 |
Jul 12, 2024 | 102.00p | 103.50p | 100.00p | 101.50p | 905,896 |
Jul 11, 2024 | 99.20p | 100.50p | 98.00p | 100.50p | 105,906 |
Jul 10, 2024 | 98.60p | 100.50p | 96.70p | 99.00p | 264,026 |
Jul 9, 2024 | 99.40p | 102.00p | 95.28p | 98.40p | 1,138,775 |
Jul 8, 2024 | 100.50p | 101.50p | 99.40p | 99.40p | 508,667 |
Jul 5, 2024 | 98.40p | 102.00p | 96.80p | 100.00p | 470,847 |
Jul 4, 2024 | 101.50p | 102.00p | 99.00p | 100.00p | 279,557 |
Jul 3, 2024 | 101.50p | 102.50p | 99.40p | 99.40p | 221,721 |
Jul 2, 2024 | 100.00p | 102.50p | 99.08p | 99.80p | 194,243 |
Jul 1, 2024 | 102.00p | 102.50p | 99.80p | 100.00p | 156,459 |
Jun 28, 2024 | 102.50p | 102.50p | 100.00p | 102.00p | 69,223 |
Jun 27, 2024 | 102.00p | 104.00p | 101.00p | 102.00p | 143,601 |
Jun 26, 2024 | 102.00p | 103.50p | 101.60p | 102.00p | 76,682 |
Jun 25, 2024 | 102.00p | 104.00p | 102.00p | 103.50p | 146,819 |
Jun 24, 2024 | 102.00p | 104.50p | 101.50p | 102.00p | 138,467 |
Jun 21, 2024 | 105.00p | 105.00p | 103.96p | 104.00p | 121,535 |
Jun 20, 2024 | 101.50p | 105.00p | 101.50p | 105.00p | 166,532 |
Jun 19, 2024 | 103.50p | 104.00p | 101.50p | 103.00p | 92,100 |
Jun 18, 2024 | 104.00p | 104.50p | 102.00p | 104.50p | 99,364 |
Jun 17, 2024 | 103.00p | 103.50p | 101.31p | 102.00p | 136,866 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.